Premium
Domo Inc (DOMO)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.315 | -4.24242424242 | 7.425 | 7.47 | 7.01 | 249360 | 7.18389253 | CS |
| 4 | -2.08 | -22.633297062 | 9.19 | 9.84 | 6.92 | 417143 | 7.50612797 | CS |
| 12 | -0.31 | -4.17789757412 | 7.42 | 10.15 | 6.92 | 313157 | 8.05795148 | CS |
| 26 | -0.66 | -8.49420849421 | 7.77 | 10.15 | 6.69 | 320001 | 7.78125995 | CS |
| 52 | -2.72 | -27.6703967447 | 9.83 | 12.229 | 6.11 | 371247 | 8.32633185 | CS |
| 156 | -42.6 | -85.6970428485 | 49.71 | 57.4107 | 6.11 | 468387 | 16.94673676 | CS |
| 260 | -13.73 | -65.8829174664 | 20.84 | 98.35 | 6.11 | 485279 | 29.01368299 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 7.11 | 0.02 | 0.28 | 7.14 | 7.195 | 7.01 | 370398 |
| 1735860900 | 7.09 | 0.01 | 0.14 | 7.18 | 7.27 | 7.01 | 242691 |
| 1735688100 | 7.08 | -0.14 | -1.94 | 7.3 | 7.39 | 7.07 | 287150 |
| 1735601700 | 7.22 | -0.15 | -2.04 | 7.23 | 7.32 | 7.05 | 251635 |
| 1735342500 | 7.37 | -0.05 | -0.67 | 7.43 | 7.47 | 7.16 | 242841 |
| 1735256100 | 7.42 | 0.35 | 4.95 | 7.02 | 7.46 | 6.96 | 295116 |
| 1735077840 | 7.07 | 0.01 | 0.14 | 7.05 | 7.1457 | 6.98 | 159490 |
| 1734996900 | 7.06 | -0.07 | -0.98 | 7.12 | 7.12 | 6.92 | 482972 |
| 1734737700 | 7.13 | -0.02 | -0.28 | 7.05 | 7.31 | 7 | 723196 |
| 1734651300 | 7.15 | -0.08 | -1.11 | 7.31 | 7.38 | 7.13 | 324470 |
| 1734564900 | 7.23 | -0.46 | -5.98 | 7.73 | 7.81 | 7.15 | 451578 |
| 1734478500 | 7.69 | 0.28 | 3.78 | 7.37 | 7.73 | 7.2112 | 478584 |
| 1734392100 | 7.41 | 0.07 | 0.95 | 7.33 | 7.53 | 7.3 | 344537 |
| 1734132900 | 7.34 | -0.38 | -4.92 | 7.72 | 7.72 | 7.32 | 297206 |
| 1734046500 | 7.72 | -0.13 | -1.66 | 7.78 | 7.93 | 7.7 | 239843 |
| 1733960100 | 7.85 | 0.18 | 2.35 | 7.78 | 8.005 | 7.67 | 348060 |
| 1733873700 | 7.67 | -0.23 | -2.91 | 7.81 | 7.85 | 7.58 | 473264 |
| 1733787300 | 7.9 | -0.08 | -1.00 | 8.01 | 8.15 | 7.81 | 760419 |
| 1733528100 | 7.98 | -1.76 | -18.07 | 9.19 | 9.84 | 7.7001 | 1246852 |
| 1733441700 | 9.74 | -0.24 | -2.40 | 9.92 | 10.15 | 9.66 | 470289 |
| 1733355300 | 9.98 | 0.31 | 3.21 | 9.86 | 9.98 | 9.75 | 349735 |
| 1733268900 | 9.67 | 0.14 | 1.47 | 9.53 | 9.735 | 9.475 | 229356 |
| 1733182500 | 9.53 | 0.17 | 1.82 | 9.45 | 9.605 | 9.3699999 | 239793 |
| 1732917840 | 9.36 | 0.08 | 0.86 | 9.45 | 9.47 | 9.32 | 90946 |
| 1732750500 | 9.28 | -0.06 | -0.64 | 9.3699999 | 9.39 | 9.14 | 164317 |
| 1732664100 | 9.34 | -0.1 | -1.06 | 9.38 | 9.5399999 | 9.33 | 176145 |
| 1732577700 | 9.44 | -0.01 | -0.11 | 9.59 | 9.7597 | 9.44 | 208770 |
| 1732318500 | 9.45 | 0.37 | 4.07 | 9.19 | 9.66 | 9.17 | 256416 |
| 1732232100 | 9.08 | 0.29 | 3.30 | 8.88 | 9.19 | 8.88 | 178290 |
| 1732145700 | 8.7899999 | 0.02 | 0.23 | 8.77 | 8.84 | 8.5399999 | 139310 |
| 1732059300 | 8.77 | 0.29 | 3.42 | 8.42 | 8.83 | 8.31 | 246285 |
| 1731972900 | 8.48 | 0.02 | 0.24 | 8.47 | 8.64 | 8.35 | 334671 |
| 1731713700 | 8.46 | -0.35 | -3.97 | 8.8699999 | 8.8699999 | 8.34 | 215564 |
| 1731627300 | 8.81 | -0.3 | -3.24 | 9.1 | 9.145 | 8.77 | 166933 |
| 1731540900 | 9.105 | 0.17 | 1.85 | 8.96 | 9.26 | 8.9001 | 223855 |
| 1731454500 | 8.94 | -0.13 | -1.43 | 9.03 | 9.13 | 8.885 | 273126 |
| 1731368100 | 9.07 | 0.06 | 0.67 | 9.09 | 9.32 | 8.98 | 280083 |
| 1731108900 | 9.01 | -0.07 | -0.77 | 9.1 | 9.18 | 8.8699999 | 174666 |
| 1731022500 | 9.08 | 0.29 | 3.30 | 8.83 | 9.14 | 8.75 | 246442 |
| 1730936100 | 8.7899999 | 0.53 | 6.42 | 8.44 | 8.94 | 8.4 | 411454 |
| 1730849700 | 8.26 | 0.21 | 2.61 | 8.08 | 8.33 | 8.07 | 260919 |
| 1730763300 | 8.05 | 0.24 | 3.07 | 7.8 | 8.17 | 7.77 | 213933 |
| 1730500500 | 7.81 | -0.14 | -1.76 | 7.94 | 7.995 | 7.76 | 191643 |
| 1730414100 | 7.95 | -0.34 | -4.10 | 8.2899999 | 8.2899999 | 7.95 | 178801 |
| 1730327700 | 8.2899999 | -0.1 | -1.19 | 8.44 | 8.5 | 8.26 | 146312 |
| 1730241300 | 8.39 | 0.29 | 3.58 | 8.08 | 8.53 | 8.07 | 248946 |
| 1730154900 | 8.1 | 0.01 | 0.12 | 8.2 | 8.2 | 8.05 | 190248 |
| 1729895700 | 8.09 | 0.42 | 5.48 | 7.74 | 8.14 | 7.701 | 324499 |
| 1729809300 | 7.67 | 0.12 | 1.59 | 7.61 | 7.695 | 7.51 | 185434 |
| 1729722900 | 7.55 | -0.01 | -0.13 | 7.55 | 7.665 | 7.39 | 300479 |
| 1729636500 | 7.56 | -0.4 | -5.03 | 7.94 | 7.98 | 7.53 | 368160 |
| 1729550100 | 7.96 | 0.18 | 2.31 | 7.78 | 8.02 | 7.48 | 383549 |
| 1729290900 | 7.78 | -0.05 | -0.64 | 7.87 | 7.93 | 7.68 | 381558 |
| 1729204500 | 7.83 | 0.36 | 4.82 | 7.49 | 7.83 | 7.4 | 537325 |
| 1729118100 | 7.47 | 0.06 | 0.88 | 7.47 | 7.655 | 7.34 | 410119 |
| 1729031700 | 7.405 | -0.01 | -0.07 | 7.38 | 7.67 | 7.38 | 491528 |
| 1728945300 | 7.41 | 0.01 | 0.14 | 7.4 | 7.51 | 7.3455 | 224420 |
| 1728686100 | 7.4 | -0.02 | -0.27 | 7.42 | 7.53 | 7.3709 | 299039 |
| 1728599700 | 7.42 | -0.17 | -2.24 | 7.51 | 7.555 | 7.31 | 165950 |
| 1728513300 | 7.59 | 0.14 | 1.88 | 7.45 | 7.65 | 7.39 | 261204 |
| 1728426900 | 7.45 | 0.16 | 2.12 | 7.29 | 7.56 | 7.29 | 277650 |
| 1728340500 | 7.295 | -0.04 | -0.55 | 7.27 | 7.45 | 7.22 | 218006 |
| 1728081300 | 7.335 | 0.31 | 4.41 | 7.07 | 7.39 | 6.99 | 361089 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
